Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.55 24.72 23.85 23.93 57,638 -0.66(-2.69%)
Jan 28, 2021 24.54 24.88 24.24 24.59 47,025 +0.48(+1.97%)
Jan 27, 2021 24.70 25.21 23.77 24.11 68,326 -1.08(-4.30%)
Jan 26, 2021 25.59 25.64 25.12 25.20 53,762 -0.20(-0.80%)
Jan 25, 2021 25.59 25.85 24.92 25.40 52,892 -0.53(-2.04%)
Jan 22, 2021 25.47 25.96 24.93 25.93 49,695 +0.66(+2.62%)
Jan 21, 2021 25.26 25.54 24.90 25.27 74,001 -0.09(-0.35%)
Jan 20, 2021 25.12 25.53 24.90 25.36 79,411 +0.30(+1.20%)
Jan 19, 2021 26.21 26.21 25.00 25.06 102,007 -0.35(-1.39%)
Jan 15, 2021 25.09 25.85 24.97 25.41 40,278 -0.19(-0.76%)
Jan 14, 2021 25.38 25.78 25.22 25.60 40,528 +0.45(+1.79%)
Jan 13, 2021 25.22 25.26 24.81 25.15 36,070 -0.19(-0.73%)
Jan 12, 2021 25.18 25.41 24.88 25.34 51,502 +0.56(+2.24%)
Jan 11, 2021 25.05 25.05 24.48 24.78 53,246 -0.22(-0.88%)
Jan 08, 2021 25.70 25.70 24.28 25.00 45,611 -0.69(-2.68%)
Jan 07, 2021 25.89 26.14 25.37 25.69 37,394 +0.19(+0.76%)
Jan 06, 2021 24.70 26.12 23.93 25.50 82,413 +1.60(+6.67%)
Jan 05, 2021 23.59 24.25 23.59 23.90 53,490 +0.10(+0.41%)
Jan 04, 2021 24.06 24.30 23.58 23.81 69,715 -0.14(-0.59%)
Dec 31, 2020 23.95 23.95 23.95 22,706 +0.26(+1.08%)
Dec 30, 2020 23.53 23.86 23.52 23.69 22,706 +0.14(+0.60%)
Dec 29, 2020 24.22 24.22 23.36 23.55 40,161 -0.51(-2.12%)
Dec 28, 2020 24.22 24.47 24.02 24.06 37,389 +0.05(+0.22%)
Dec 24, 2020 24.73 24.73 23.74 24.01 15,884 -0.27(-1.13%)
Dec 23, 2020 23.38 24.33 23.38 24.28 56,579 +0.95(+4.08%)
Dec 22, 2020 23.35 23.57 23.21 23.33 61,972 +0.05(+0.23%)
Dec 21, 2020 23.18 23.78 23.05 23.28 88,218 -0.02(-0.08%)
Dec 18, 2020 23.87 24.10 23.22 23.29 245,870 -0.44(-1.86%)
Dec 17, 2020 23.29 23.74 23.15 23.73 46,216 +0.35(+1.51%)
Dec 16, 2020 23.81 23.89 23.32 23.38 49,576 -0.12(-0.52%)
Dec 15, 2020 23.30 23.86 23.12 23.51 72,564 +0.41(+1.75%)
Dec 14, 2020 23.35 23.48 23.05 23.10 46,244 +0.12(+0.54%)
Dec 11, 2020 22.87 23.42 22.87 22.98 26,096 -0.10(-0.42%)
Dec 10, 2020 22.83 23.33 22.46 23.07 43,671 +0.34(+1.51%)
Dec 09, 2020 22.47 22.87 22.42 22.73 56,555 +0.26(+1.14%)
Dec 08, 2020 22.57 22.87 22.33 22.47 52,833 -0.16(-0.70%)
Dec 07, 2020 22.28 22.82 22.10 22.63 36,622 +0.00(+0.00%)
Dec 04, 2020 22.39 22.75 22.10 22.63 73,522 +0.51(+2.31%)
Dec 03, 2020 22.36 22.40 21.84 22.12 34,278 -0.04(-0.16%)
Dec 02, 2020 21.36 22.36 21.36 22.16 56,495 +0.59(+2.75%)
Dec 01, 2020 21.99 22.31 21.07 21.56 85,503 -0.08(-0.36%)
Nov 30, 2020 22.04 22.82 21.64 21.64 65,847 -0.63(-2.82%)
Nov 27, 2020 22.45 22.75 21.91 22.27 31,090 -0.34(-1.50%)
Nov 25, 2020 22.23 22.64 21.81 22.61 71,817 +0.26(+1.17%)
Nov 24, 2020 21.43 22.37 21.30 22.35 56,581 +1.38(+6.57%)
Nov 23, 2020 21.24 21.27 20.82 20.97 81,425 -0.09(-0.41%)
Nov 20, 2020 20.46 21.19 20.40 21.06 45,431 +0.26(+1.26%)
Nov 19, 2020 20.27 20.89 20.04 20.80 54,162 +0.34(+1.66%)
Nov 18, 2020 21.15 21.49 20.07 20.46 79,257 -0.68(-3.22%)
Nov 17, 2020 21.36 21.36 20.59 21.14 70,443 -0.37(-1.74%)
Nov 16, 2020 21.69 22.17 21.38 21.51 68,260 +0.51(+2.45%)
Nov 13, 2020 21.15 21.40 20.64 21.00 30,975 +0.18(+0.88%)
Nov 12, 2020 21.15 21.23 20.54 20.82 23,221 -0.71(-3.28%)
Nov 11, 2020 22.44 22.44 21.24 21.52 29,083 -0.91(-4.04%)
Nov 10, 2020 22.04 22.66 21.36 22.43 39,109 +0.60(+2.76%)
Nov 09, 2020 19.39 22.39 19.39 21.83 84,294 +3.20(+17.17%)
Nov 06, 2020 19.33 19.33 18.57 18.63 23,174 -0.73(-3.78%)
Nov 05, 2020 18.68 19.58 18.68 19.36 34,103 +0.66(+3.54%)
Nov 04, 2020 19.38 19.38 18.70 18.70 34,877 -1.18(-5.92%)
Nov 03, 2020 19.71 20.06 19.40 19.87 47,567 +0.61(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.